EDOM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	68.30	69.70	67.30	69.00	69.00	-0.43%	4,671,911
Jun 23, 2026	72.60	72.80	69.10	69.30	69.30	-4.28%	7,447,514
Jun 22, 2026	74.00	74.40	72.30	72.40	72.40	-1.50%	8,478,065
Jun 18, 2026	72.00	75.50	71.80	73.50	73.50	1.24%	11,027,285
Jun 17, 2026	70.50	73.20	69.00	72.60	72.60	2.11%	6,509,417
Jun 16, 2026	74.20	75.00	71.10	71.10	71.10	-3.27%	10,550,100
Jun 15, 2026	73.50	76.70	72.60	73.50	73.50	0.68%	21,406,730
Jun 12, 2026	76.00	77.90	72.50	73.00	73.00	-2.67%	35,925,770
Jun 11, 2026	73.20	76.00	71.50	75.00	75.00	2.32%	32,055,691
Jun 10, 2026	71.10	77.00	70.90	73.30	73.30	2.37%	46,626,390
Jun 9, 2026	67.00	73.20	66.10	71.60	71.60	7.51%	24,827,145
Jun 8, 2026	59.70	67.40	59.70	66.60	66.60	0.45%	11,056,058
Jun 5, 2026	67.80	68.00	64.00	66.30	66.30	-2.21%	7,314,216
Jun 4, 2026	68.70	70.90	67.80	67.80	67.80	-2.02%	8,914,227
Jun 3, 2026	76.00	76.20	68.20	69.20	69.20	-7.98%	29,582,460
Jun 2, 2026	70.40	75.20	69.90	75.20	75.20	9.94%	22,576,086
Jun 1, 2026	72.00	73.00	67.50	68.40	68.40	-5.00%	14,888,350
May 29, 2026	73.00	74.90	70.50	72.00	72.00	-0.28%	17,963,876
May 28, 2026	70.50	77.00	69.50	72.20	72.20	3.14%	29,668,220
May 27, 2026	75.00	75.00	69.50	70.00	70.00	-4.11%	14,262,463
May 26, 2026	73.00	74.60	69.60	73.00	73.00	-0.41%	15,214,710
May 25, 2026	79.10	81.90	73.00	73.30	73.30	-1.61%	36,332,290
May 22, 2026	74.00	74.50	71.20	74.50	74.50	9.88%	21,793,140
May 21, 2026	67.80	67.80	67.80	67.80	67.80	9.89%	3,568,487
May 20, 2026	59.00	61.70	58.30	61.70	61.70	9.98%	13,866,647
May 19, 2026	56.10	58.00	53.20	56.10	56.10	-2.09%	20,166,730
May 18, 2026	59.00	60.20	55.00	57.30	57.30	2.14%	52,561,900
May 15, 2026	56.00	56.10	54.20	56.10	56.10	10.00%	24,415,600
May 14, 2026	48.50	51.00	46.60	51.00	51.00	9.80%	34,119,730
May 13, 2026	46.20	47.00	44.35	46.45	46.45	-0.96%	11,452,300
May 12, 2026	45.00	47.00	43.60	46.90	46.90	4.22%	19,697,230
May 11, 2026	43.45	45.40	42.85	45.00	45.00	6.13%	19,158,090
May 8, 2026	42.45	43.40	41.05	42.40	42.40	0.71%	11,908,490
May 7, 2026	42.25	43.20	40.90	42.10	42.10	2.18%	12,538,490
May 6, 2026	40.45	42.85	39.95	41.20	41.20	3.78%	15,354,790
May 5, 2026	39.05	40.10	38.80	39.70	39.70	2.58%	3,004,630
May 4, 2026	39.00	39.30	38.20	38.70	38.70	1.44%	1,262,375
Apr 30, 2026	38.70	39.85	38.10	38.15	38.15	-1.29%	1,616,472
Apr 29, 2026	39.50	39.50	38.55	38.65	38.65	-2.03%	1,401,747
Apr 28, 2026	39.35	40.10	38.60	39.45	39.45	1.02%	2,382,383
Apr 27, 2026	37.90	39.55	36.40	39.05	39.05	4.13%	3,500,439
Apr 24, 2026	38.40	38.75	37.05	37.50	37.50	-2.09%	1,580,245
Apr 23, 2026	41.20	41.20	37.00	38.30	38.30	-5.55%	4,638,144
Apr 22, 2026	39.55	41.40	39.05	40.55	40.55	3.44%	5,530,915
Apr 21, 2026	39.40	39.95	39.00	39.20	39.20	-0.38%	1,992,056
Apr 20, 2026	39.45	39.85	38.80	39.35	39.35	-	2,813,692
Apr 17, 2026	39.45	39.95	39.20	39.35	39.35	0.13%	1,872,934
Apr 16, 2026	40.45	40.45	39.25	39.30	39.30	-1.38%	3,153,776
Apr 15, 2026	39.50	41.70	39.40	39.85	39.85	2.18%	8,499,721
Apr 14, 2026	40.45	40.60	38.70	39.00	39.00	-1.14%	5,362,881